Energyvision【ENRGY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.5	11.5384615385	13	14.7	12.88	12816	14.12933521	DE
4	1.5	11.5384615385	13	14.7	12.8	5667	13.54444206	DE
12	3.7	34.2592592593	10.8	14.7	10	10120	12.62547737	DE
26	3.35	30.0448430493	11.15	14.7	8.89	12469	11.20655834	DE
52	14.4999	14499900	0.0001	14.7	0.0001	12978	11.56621314	DE
156	14.4999	14499900	0.0001	14.7	0.0001	12978	11.56621314	DE
260	14.4999	14499900	0.0001	14.7	0.0001	12978	11.56621314	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	14.5	0.18	1.26	14.4	14.7	14.4	30819
1781195400	14.32	0.86	6.39	13.6	14.46	13.6	42538
1781109000	13.46	0.44	3.38	13.5	13.5	13.2	3662
1781022600	13.02	0	0.00	13.02	13.02	13.02	0
1780936200	13.02	0.02	0.15	13.04	13.2	12.88	2978
1780677000	13	-0.08	-0.61	13	13.2	13	2086
1780590600	13.08	-0.02	-0.15	13.1	13.2	13.02	2261
1780504200	13.1	-0.16	-1.21	13.26	13.26	13	2932
1780417800	13.26	0.26	2.00	13	13.26	12.92	5264
1780331400	13	0.14	1.09	12.86	13	12.8	2628
1780072200	12.86	0	0.00	12.86	13.08	12.86	2851
1779985800	12.86	0.06	0.47	13	13	12.86	1074
1779899400	12.8	-0.1	-0.78	12.84	13	12.8	2748
1779813000	12.9	-0.1	-0.77	12.84	13	12.84	2342
1779726600	13	0.05	0.39	13	13	12.84	3562
1779467400	12.95	0.05	0.39	12.95	13.1	12.9	4729
1779381000	12.9	-0.2	-1.53	13	13.2	12.9	7522
1779294600	13.1	-0.05	-0.38	13.15	13.15	12.95	4247
1779208200	13.15	0.15	1.15	13	13.25	12.9	7462
1779121800	13	0.15	1.17	12.9	13	12.9	4580
1778862600	12.85	-0.15	-1.15	13	13	12.85	2216
1778776200	13	0.1	0.78	13	13	12.9	3619
1778689800	12.9	0.1	0.78	12.95	13	12.85	1893
1778603400	12.8	-0.3	-2.29	13	13	12.75	11227
1778517000	13.1	0.15	1.16	13.15	13.2	13	4703
1778257800	12.95	-0.25	-1.89	13.2	13.3	12.9	6879
1778171400	13.2	0.3	2.33	12.9	13.2	12.85	5576
1778085000	12.9	0.05	0.39	13	13.1	12.85	1370
1777998600	12.85	0	0.00	12.9	13	12.85	4499
1777912200	12.85	-0.15	-1.15	13	13.1	12.85	4123
1777566600	13	0.2	1.56	12.95	13.05	12.85	3360
1777480200	12.8	-0.4	-3.03	12.8	13	12.8	5662
1777393800	13.2	0	0.00	13.2	13.2	13.2	0
1777307400	13.2	0	0.00	13.35	13.4	13.2	4168
1777048200	13.2	-0.15	-1.12	13.5	13.5	13.15	20754
1776961800	13.35	0.05	0.38	13.35	13.5	13.35	6090
1776875400	13.3	0	0.00	13.3	13.45	13.15	13145
1776789000	13.3	-0.1	-0.75	13.3	13.45	13.25	6082
1776702600	13.4	0.1	0.75	13.3	13.45	13.3	7018
1776443400	13.3	-0.05	-0.37	13.4	13.5	13.3	8318
1776357000	13.35	-0.05	-0.37	13.45	13.55	13.3	11417
1776270600	13.4	0.05	0.37	13.4	13.5	13.3	4871
1776184200	13.35	0.1	0.75	13.45	13.5	13.3	12957
1776097800	13.25	0.05	0.38	13.3	13.45	13.1	16058
1775838600	13.2	0	0.00	13.2	13.2	13.2	0
1775752200	13.2	0.45	3.53	13	13.45	12.85	28851
1775665800	12.75	0	0.00	12.75	12.75	12.75	0
1775579400	12.75	0.25	2.00	13	13.05	12.5	26288
1775147400	12.5	0.03	0.24	12.466	12.5	12.2	6089
1775061000	12.47	0.02	0.16	12.6	12.75	12.282	16308
1774974600	12.45	0.31	2.55	12.15	12.8	12.15	22966
1774888200	12.14	0.54	4.66	11.77	12.148	11.502	21039
1774632600	11.6	0.3	2.65	11.394	11.7	11.394	19426
1774546200	11.3	0.2	1.80	11.08	11.3	10	108048
1774459800	11.1	0.22	2.02	10.9	11.146	10.89	2529
1774373400	10.88	0.11	0.98	10.76	10.9	10.7	2794
1774287000	10.774	0.02	0.22	10.79	10.8	10.444	6449
1774027800	10.75	-0.05	-0.46	10.8	10.908	10.7	4115
1773941400	10.8	0.3	2.86	10.8	10.906	10.39	4259
1773855000	10.5	0.01	0.10	10.49	10.62	10.258	2036
1773768600	10.49	-0.37	-3.41	10.66	10.86	10.3	6237
1773682200	10.86	-0.17	-1.52	11.248	11.248	10.562	5868
1773423000	11.028	-0	-0.02	11.12	11.2	11.028	9182